2x Long VIX Futures ETF (UVIX)

UVIX
🏛️ アメリカ →
9.83
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 13.68 14.38 13.48 13.73 4.3M
2023-12-28 13.64 14.02 13.53 13.70 2.4M
2023-12-27 14.82 14.82 13.75 13.79 3.4M
2023-12-26 15.73 15.90 14.93 14.96 1.6M
2023-12-22 16.46 17.20 15.81 15.85 3.5M
2023-12-21 17.01 17.73 16.37 16.62 3.7M
2023-12-20 15.40 17.86 15.22 17.53 4.7M
2023-12-19 15.29 15.62 15.13 15.62 1.8M
2023-12-18 14.99 15.22 14.92 15.12 1.5M
2023-12-15 14.27 15.15 14.09 15.06 3.5M
2023-12-14 14.00 14.98 13.93 14.17 3.0M
2023-12-13 14.46 14.92 14.12 14.27 3.0M
2023-12-12 15.16 15.29 14.47 14.70 2.9M
2023-12-11 16.15 16.25 15.50 15.58 1.8M
2023-12-08 17.07 17.07 16.28 16.30 2.8M
2023-12-07 17.13 17.50 17.08 17.34 1.5M
2023-12-06 16.78 17.50 16.59 17.31 2.7M
2023-12-05 17.55 17.60 17.10 17.16 2.6M
2023-12-04 17.85 18.48 17.34 17.44 3.3M
2023-12-01 17.30 17.46 16.89 17.32 3.0M
2023-11-30 17.80 18.27 17.38 17.53 3.5M
2023-11-29 17.20 18.16 17.16 18.07 2.7M
2023-11-28 17.86 18.14 17.33 17.55 2.4M
2023-11-27 18.11 18.11 17.78 17.98 1.8M
2023-11-24 19.11 19.33 17.66 17.78 2.1M
2023-11-22 18.71 19.84 18.58 19.41 2.2M
2023-11-21 20.20 20.20 19.05 19.18 4.6M
2023-11-20 20.04 20.10 19.53 19.95 2.8M
2023-11-17 20.75 21.13 20.17 20.31 3.2M
2023-11-16 21.56 21.82 20.89 20.96 4.3M
2023-11-15 21.82 22.17 21.46 21.56 3.1M
2023-11-14 21.26 22.65 21.18 22.57 3.0M
2023-11-13 23.83 24.03 22.51 23.02 2.7M
2023-11-10 24.64 24.77 23.01 23.39 4.7M
2023-11-09 23.23 26.02 23.16 25.59 6.5M
2023-11-08 24.09 25.23 23.54 23.70 4.9M
2023-11-07 24.85 25.32 24.33 24.69 3.7M
2023-11-06 26.06 26.41 24.88 24.98 4.0M
2023-11-03 26.99 27.40 26.33 26.75 3.2M
2023-11-02 28.71 29.66 27.95 27.97 3.3M
2023-11-01 32.43 32.45 29.75 30.05 4.4M
2023-10-31 37.33 38.11 33.00 33.01 2.6M
2023-10-30 41.01 41.23 37.70 37.87 2.9M
2023-10-27 40.01 44.90 38.98 44.40 4.1M
2023-10-26 41.09 44.15 39.74 41.67 3.7M
2023-10-25 36.67 42.78 36.67 40.95 4.0M
2023-10-24 38.08 39.93 36.10 36.53 2.4M
2023-10-23 44.79 45.82 37.28 39.89 3.6M
2023-10-20 42.52 44.50 40.55 43.06 3.5M
2023-10-19 37.41 42.71 36.27 42.44 4.8M
2023-10-18 35.81 39.53 35.29 38.53 5.2M
2023-10-17 34.93 35.60 31.48 34.24 2.5M
2023-10-16 36.85 37.31 32.35 32.42 2.5M
2023-10-13 31.90 41.72 31.77 40.05 5.4M
2023-10-12 30.22 34.85 28.99 32.34 3.3M
2023-10-11 31.33 34.31 30.65 30.88 3.9M
2023-10-10 3.38 3.38 3.13 3.22 19.1M
2023-10-09 3.82 3.89 3.44 3.46 16.0M
2023-10-06 3.89 4.06 3.40 3.54 29.6M
2023-10-05 3.77 4.09 3.65 3.67 19.2M
2023-10-04 4.06 4.15 3.73 3.76 23.3M
2023-10-03 3.70 4.30 3.59 4.17 28.3M
2023-10-02 3.50 3.68 3.33 3.52 20.8M
2023-09-29 3.13 3.52 3.07 3.49 24.6M
2023-09-28 3.74 3.81 3.32 3.37 22.0M
2023-09-27 3.82 4.19 3.71 3.71 27.9M
2023-09-26 3.57 4.10 3.49 4.05 27.6M
2023-09-25 3.58 3.68 3.38 3.42 18.2M
2023-09-22 3.36 3.45 3.17 3.42 17.9M
2023-09-21 3.20 3.42 3.09 3.42 28.4M
2023-09-20 2.66 2.96 2.62 2.95 17.4M
2023-09-19 2.79 2.91 2.71 2.73 13.8M
2023-09-18 2.87 2.93 2.69 2.77 15.4M
2023-09-15 2.67 2.84 2.60 2.81 19.2M
2023-09-14 2.72 2.73 2.61 2.62 11.4M
2023-09-13 2.86 2.87 2.75 2.79 12.5M
2023-09-12 2.93 2.95 2.80 2.90 11.0M
2023-09-11 2.90 2.99 2.83 2.85 10.6M
2023-09-08 3.10 3.11 2.91 3.01 13.2M
2023-09-07 3.34 3.42 3.09 3.14 15.0M
2023-09-06 3.05 3.28 3.03 3.14 14.0M
2023-09-05 3.03 3.12 2.94 3.02 10.4M
2023-09-01 2.99 3.05 2.93 2.99 14.0M
2023-08-31 3.20 3.22 3.06 3.09 11.3M
2023-08-30 3.35 3.42 3.19 3.21 13.0M
2023-08-29 3.61 3.61 3.37 3.44 17.0M
2023-08-28 3.79 3.82 3.61 3.62 12.5M
2023-08-25 4.22 4.43 3.88 3.94 21.0M
2023-08-24 3.90 4.35 3.84 4.32 16.0M
2023-08-23 4.19 4.20 3.97 4.00 11.2M
2023-08-22 4.09 4.44 4.07 4.28 9.4M
2023-08-21 4.39 4.56 4.21 4.25 10.6M
2023-08-18 5.01 5.08 4.42 4.51 16.1M
2023-08-17 4.23 4.73 4.16 4.71 16.0M
2023-08-16 4.19 4.35 3.95 4.35 14.3M
2023-08-15 3.88 4.26 3.87 4.20 19.6M
2023-08-14 4.01 4.14 3.74 3.78 10.7M
2023-08-11 4.40 4.44 3.88 3.89 14.3M
2023-08-10 3.94 4.47 3.74 4.20 22.2M
2023-08-09 4.21 4.54 4.01 4.20 19.4M
2023-08-08 4.48 5.03 4.26 4.30 17.7M
2023-08-07 4.37 4.48 4.09 4.12 8.3M
2023-08-04 4.01 4.66 3.85 4.58 17.8M
2023-08-03 4.56 4.78 4.18 4.31 10.6M
2023-08-02 4.13 4.54 4.10 4.35 16.5M
2023-08-01 3.75 3.82 3.66 3.68 7.3M
2023-07-31 3.64 3.73 3.58 3.60 4.1M
2023-07-28 3.69 3.87 3.58 3.60 8.3M
2023-07-27 3.49 4.14 3.47 3.98 15.2M
2023-07-26 3.90 3.91 3.60 3.63 7.5M
2023-07-25 3.82 3.86 3.67 3.82 5.6M
2023-07-24 3.95 3.96 3.76 3.84 5.0M
2023-07-21 3.98 4.02 3.82 3.97 8.0M
2023-07-20 4.14 4.22 3.96 4.09 10.0M
2023-07-19 3.82 4.14 3.81 4.07 6.7M
2023-07-18 4.04 4.04 3.88 3.93 4.2M
2023-07-17 4.10 4.10 3.89 4.03 4.9M
2023-07-14 4.17 4.27 4.01 4.07 7.4M
2023-07-13 3.98 4.16 3.90 4.14 5.3M
2023-07-12 4.30 4.34 4.09 4.11 7.0M
2023-07-11 4.54 4.79 4.48 4.64 6.5M
2023-07-10 4.78 4.94 4.68 4.73 6.1M
2023-07-07 5.16 5.16 4.65 4.82 8.8M
2023-07-06 4.98 5.89 4.95 5.01 17.6M
2023-07-05 4.57 4.58 4.43 4.56 3.9M
2023-07-03 4.43 4.53 4.40 4.40 1.8M
2023-06-30 4.50 4.57 4.39 4.46 4.4M
2023-06-29 4.48 4.68 4.47 4.62 5.0M
2023-06-28 4.74 4.74 4.45 4.45 6.0M
2023-06-27 4.96 4.97 4.60 4.80 7.5M
2023-06-26 5.11 5.11 4.85 5.07 6.8M
2023-06-23 5.19 5.31 4.95 5.13 8.8M
2023-06-22 5.25 5.33 4.90 4.97 6.4M
2023-06-21 5.31 5.41 5.17 5.21 6.6M
2023-06-20 5.52 5.69 5.42 5.42 5.4M
2023-06-16 5.85 5.90 5.41 5.41 6.6M
2023-06-15 5.47 5.86 5.42 5.83 6.2M
2023-06-14 5.85 5.88 5.53 5.54 8.5M
2023-06-13 5.79 5.96 5.69 5.88 4.6M
2023-06-12 5.92 6.09 5.85 5.94 5.5M
2023-06-09 5.80 6.04 5.71 5.89 7.4M
2023-06-08 6.13 6.21 5.68 5.81 7.2M
2023-06-07 6.12 6.33 6.04 6.16 7.8M
2023-06-06 6.80 6.86 6.05 6.07 10.8M
2023-06-05 7.17 7.23 6.85 6.88 6.1M
2023-06-02 7.40 7.52 7.02 7.17 8.7M
2023-06-01 8.55 8.61 7.78 7.79 8.4M
2023-05-31 9.08 9.33 8.63 8.80 7.4M
2023-05-30 8.72 9.55 8.62 8.97 7.1M
2023-05-26 9.80 9.81 8.95 9.42 10.9M
2023-05-25 10.15 10.62 10.03 10.24 7.8M
2023-05-24 10.44 10.95 10.42 10.74 10.6M
2023-05-23 9.85 10.24 9.37 9.96 10.1M
2023-05-22 9.60 10.03 9.28 9.61 6.4M
2023-05-19 8.95 9.98 8.88 9.60 12.1M
2023-05-18 9.86 9.94 9.12 9.14 8.0M
2023-05-17 10.12 10.38 9.83 9.93 8.0M
2023-05-16 10.23 10.65 10.03 10.63 8.2M
2023-05-15 10.38 10.69 10.03 10.08 7.5M
2023-05-12 10.39 11.14 10.26 10.62 10.8M
2023-05-11 11.11 11.59 10.55 10.62 12.2M
2023-05-10 10.80 11.82 10.51 10.86 12.5M
2023-05-09 11.39 11.60 11.21 11.49 7.6M
2023-05-08 11.31 11.58 10.99 11.17 6.0M
2023-05-05 12.41 12.52 11.27 11.43 8.2M
2023-05-04 12.86 14.22 12.62 13.50 12.3M
2023-05-03 11.77 12.39 11.13 12.33 12.0M
2023-05-02 11.06 13.10 11.04 11.65 17.5M
2023-05-01 10.87 10.89 10.16 10.65 8.4M
2023-04-28 11.82 11.84 11.03 11.05 7.7M
2023-04-27 12.27 12.33 11.70 12.01 7.7M
2023-04-26 13.40 13.68 12.43 13.12 8.8M
2023-04-25 12.23 14.01 12.03 13.85 9.7M
2023-04-24 12.05 12.35 11.85 11.97 5.5M
2023-04-21 12.32 12.73 11.95 12.01 7.1M
2023-04-20 12.49 12.69 11.88 12.50 8.0M
2023-04-19 12.20 12.30 11.69 11.99 7.2M
2023-04-18 12.12 12.42 11.82 12.03 6.8M
2023-04-17 12.81 12.84 12.08 12.18 6.5M
2023-04-14 13.48 13.75 12.95 12.96 6.1M
2023-04-13 13.95 13.96 13.28 13.37 4.9M
2023-04-12 13.77 14.67 13.62 14.41 6.7M
2023-04-11 14.28 14.48 13.88 14.27 3.9M
2023-04-10 15.22 15.36 14.42 14.55 3.8M
2023-04-06 15.67 15.96 14.64 14.87 5.8M
2023-04-05 15.92 16.49 15.35 15.48 5.4M
2023-04-04 15.39 16.59 15.27 15.70 6.6M
2023-04-03 16.04 16.53 15.10 15.20 5.0M
2023-03-31 15.91 16.11 15.49 15.98 5.0M
2023-03-30 15.90 17.19 15.83 16.12 7.7M
2023-03-29 16.48 16.74 15.92 16.09 5.4M
2023-03-28 18.32 18.51 17.25 17.32 6.4M
2023-03-27 18.91 19.47 17.96 18.23 5.7M
2023-03-24 22.67 24.40 19.63 19.70 6.5M
2023-03-23 19.03 22.04 17.66 21.34 8.0M
2023-03-22 18.60 20.37 17.50 20.37 7.7M
2023-03-21 20.82 20.82 18.75 18.89 5.9M
2023-03-20 25.37 26.07 22.70 23.05 4.9M
2023-03-17 22.19 25.95 21.32 25.29 6.3M
2023-03-16 26.93 27.20 20.62 20.81 4.8M
2023-03-15 25.55 29.55 24.24 25.20 7.2M
2023-03-14 21.30 23.50 19.26 21.71 6.3M
2023-03-13 28.00 29.25 23.68 24.68 6.0M
2023-03-10 19.55 27.16 19.31 23.11 11.0M
2023-03-09 15.44 19.24 15.26 19.07 5.1M
2023-03-08 16.49 16.64 15.63 15.80 2.2M
2023-03-07 15.75 16.58 15.19 16.38 4.6M
2023-03-06 15.99 16.06 15.54 15.64 2.3M
2023-03-03 16.86 17.03 16.08 16.14 2.7M
2023-03-02 19.23 19.29 17.21 17.28 3.2M
2023-03-01 18.45 19.43 17.89 18.58 3.2M
2023-02-28 19.06 19.06 17.87 18.26 2.5M
2023-02-27 19.57 19.61 18.72 19.09 2.8M
2023-02-24 20.57 21.63 20.34 20.65 4.8M
2023-02-23 19.70 21.03 18.93 19.23 3.3M
2023-02-22 21.93 22.53 20.37 20.63 3.8M
2023-02-21 20.81 22.14 20.29 21.85 4.3M
2023-02-17 19.63 20.46 18.97 19.10 3.0M
2023-02-16 18.23 19.03 17.49 18.81 3.3M
2023-02-15 18.18 18.22 17.26 17.30 2.8M
2023-02-14 18.93 19.43 17.51 17.92 4.8M
2023-02-13 20.30 20.49 19.29 19.48 1.8M
2023-02-10 21.25 22.07 20.67 20.95 2.5M
2023-02-09 18.72 20.66 18.26 20.48 1.9M
2023-02-08 18.44 19.99 17.87 19.40 2.0M
2023-02-07 19.45 19.56 17.62 17.96 2.2M
2023-02-06 18.81 19.35 18.43 19.09 1.3M
2023-02-03 18.93 19.52 17.88 18.29 1.7M
2023-02-02 16.44 18.91 16.15 17.98 1.9M
2023-02-01 18.30 19.12 16.75 17.18 2.8M
2023-01-31 19.21 19.43 18.02 18.38 1.4M
2023-01-30 19.14 19.86 18.86 19.17 2.0M
2023-01-27 18.88 18.89 17.56 18.25 1.8M
2023-01-26 18.85 19.69 18.64 18.88 1.8M
2023-01-25 20.43 21.65 19.20 19.28 2.1M
2023-01-24 4.23 4.23 3.83 3.88 8.4M
2023-01-23 4.23 4.29 4.13 4.18 9.3M
2023-01-20 4.49 4.60 4.20 4.28 7.6M
2023-01-19 4.75 4.87 4.44 4.57 9.5M
2023-01-18 4.14 4.59 4.11 4.53 10.8M
2023-01-17 4.30 4.38 4.16 4.26 6.9M
2023-01-13 4.47 4.47 4.10 4.18 6.7M
2023-01-12 4.68 4.84 4.40 4.41 12.4M
2023-01-11 4.78 4.93 4.77 4.89 4.8M
2023-01-10 5.35 5.35 4.81 4.82 6.9M
2023-01-09 5.19 5.39 5.07 5.28 6.2M
2023-01-06 5.30 5.42 5.08 5.21 8.2M
2023-01-05 5.54 5.68 5.44 5.48 7.1M
2023-01-04 5.66 5.73 5.38 5.41 9.4M
2023-01-03 5.71 6.13 5.64 5.74 6.6M